8139 (株)ナガホリ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 169 | 169 | 163 | 163 | 20,000 | 163 |
| 2011-12-29 | 166 | 169 | 166 | 167 | 7,000 | 167 |
| 2011-12-28 | 165 | 167 | 165 | 167 | 6,000 | 167 |
| 2011-12-27 | 163 | 165 | 163 | 164 | 9,000 | 164 |
| 2011-12-26 | 161 | 163 | 161 | 163 | 11,000 | 163 |
| 2011-12-22 | 163 | 164 | 160 | 160 | 31,000 | 160 |
| 2011-12-21 | 162 | 165 | 160 | 163 | 37,000 | 163 |
| 2011-12-20 | 163 | 165 | 160 | 160 | 23,000 | 160 |
| 2011-12-19 | 167 | 167 | 164 | 166 | 13,000 | 166 |
| 2011-12-16 | 168 | 169 | 164 | 165 | 20,000 | 165 |
| 2011-12-15 | 166 | 170 | 166 | 168 | 17,000 | 168 |
| 2011-12-14 | 166 | 167 | 163 | 163 | 35,000 | 163 |
| 2011-12-13 | 165 | 168 | 164 | 164 | 14,000 | 164 |
| 2011-12-12 | 171 | 172 | 164 | 165 | 28,000 | 165 |
| 2011-12-09 | 168 | 170 | 168 | 170 | 4,000 | 170 |
| 2011-12-08 | 167 | 168 | 167 | 168 | 8,000 | 168 |
| 2011-12-06 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-12-05 | 167 | 168 | 165 | 165 | 18,000 | 165 |
| 2011-12-02 | 169 | 169 | 159 | 165 | 34,000 | 165 |
| 2011-12-01 | 168 | 169 | 168 | 169 | 6,000 | 169 |
| 2011-11-30 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2011-11-29 | 165 | 169 | 165 | 169 | 2,000 | 169 |
| 2011-11-28 | 167 | 167 | 165 | 165 | 15,000 | 165 |
| 2011-11-25 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-11-24 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2011-11-22 | 167 | 167 | 162 | 167 | 5,000 | 167 |
| 2011-11-21 | 169 | 169 | 167 | 167 | 23,000 | 167 |
| 2011-11-18 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2011-11-15 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-11-14 | 169 | 169 | 168 | 168 | 18,000 | 168 |
| 2011-11-11 | 167 | 169 | 167 | 169 | 10,000 | 169 |
| 2011-11-09 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-11-08 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-11-04 | 161 | 162 | 161 | 162 | 19,000 | 162 |
| 2011-11-02 | 164 | 164 | 163 | 163 | 4,000 | 163 |
| 2011-11-01 | 163 | 164 | 163 | 164 | 3,000 | 164 |
| 2011-10-31 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-10-28 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-10-27 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 2011-10-26 | 160 | 161 | 160 | 161 | 3,000 | 161 |
| 2011-10-25 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-10-24 | 160 | 160 | 159 | 160 | 6,000 | 160 |
| 2011-10-21 | 161 | 161 | 160 | 160 | 10,000 | 160 |
| 2011-10-20 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-10-19 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2011-10-18 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-10-17 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2011-10-14 | 162 | 164 | 161 | 161 | 12,000 | 161 |
| 2011-10-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-10-07 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2011-10-06 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2011-10-05 | 159 | 160 | 159 | 159 | 6,000 | 159 |
| 2011-10-04 | 160 | 160 | 159 | 159 | 8,000 | 159 |
| 2011-10-03 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2011-09-30 | 161 | 161 | 160 | 161 | 4,000 | 161 |
| 2011-09-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2011-09-28 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2011-09-27 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 2011-09-26 | 161 | 161 | 160 | 160 | 7,000 | 160 |
| 2011-09-22 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-09-21 | 165 | 165 | 164 | 164 | 2,000 | 164 |
| 2011-09-20 | 165 | 165 | 163 | 165 | 10,000 | 165 |
| 2011-09-16 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-09-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-09-14 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-09-12 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-09-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2011-09-08 | 166 | 166 | 162 | 162 | 7,000 | 162 |
| 2011-09-07 | 163 | 166 | 163 | 166 | 2,000 | 166 |
| 2011-09-06 | 166 | 168 | 163 | 163 | 7,000 | 163 |
| 2011-09-05 | 167 | 167 | 166 | 166 | 7,000 | 166 |
| 2011-09-02 | 168 | 170 | 168 | 170 | 6,000 | 170 |
| 2011-09-01 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2011-08-31 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-08-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-08-29 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2011-08-26 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2011-08-25 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-08-24 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2011-08-23 | 166 | 170 | 162 | 162 | 8,000 | 162 |
| 2011-08-22 | 167 | 170 | 167 | 170 | 8,000 | 170 |
| 2011-08-19 | 169 | 169 | 165 | 165 | 4,000 | 165 |
| 2011-08-18 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2011-08-16 | 169 | 169 | 166 | 166 | 5,000 | 166 |
| 2011-08-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-08-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-08-09 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2011-08-08 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2011-08-05 | 156 | 158 | 156 | 158 | 7,000 | 158 |
| 2011-08-04 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2011-08-03 | 164 | 166 | 163 | 163 | 13,000 | 163 |
| 2011-08-02 | 169 | 169 | 166 | 166 | 3,000 | 166 |
| 2011-08-01 | 168 | 169 | 168 | 169 | 5,000 | 169 |
| 2011-07-29 | 169 | 170 | 168 | 168 | 14,000 | 168 |
| 2011-07-28 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 2011-07-27 | 166 | 166 | 166 | 166 | 12,000 | 166 |
| 2011-07-26 | 168 | 168 | 166 | 166 | 10,000 | 166 |
| 2011-07-25 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2011-07-22 | 166 | 169 | 166 | 168 | 14,000 | 168 |
| 2011-07-21 | 168 | 168 | 166 | 166 | 13,000 | 166 |
| 2011-07-20 | 169 | 171 | 168 | 168 | 4,000 | 168 |
| 2011-07-19 | 169 | 170 | 167 | 169 | 16,000 | 169 |
| 2011-07-15 | 169 | 169 | 167 | 169 | 6,000 | 169 |
| 2011-07-14 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2011-07-13 | 171 | 171 | 169 | 169 | 4,000 | 169 |
| 2011-07-12 | 171 | 171 | 171 | 171 | 7,000 | 171 |
| 2011-07-11 | 174 | 174 | 171 | 171 | 4,000 | 171 |
| 2011-07-08 | 171 | 177 | 171 | 177 | 4,000 | 177 |
| 2011-07-05 | 170 | 171 | 170 | 171 | 5,000 | 171 |
| 2011-07-04 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 2011-07-01 | 167 | 169 | 167 | 169 | 5,000 | 169 |
| 2011-06-30 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-06-29 | 167 | 172 | 167 | 167 | 9,000 | 167 |
| 2011-06-28 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2011-06-27 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-06-24 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2011-06-23 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2011-06-22 | 163 | 164 | 163 | 164 | 2,000 | 164 |
| 2011-06-21 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-06-20 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2011-06-17 | 172 | 172 | 166 | 166 | 3,000 | 166 |
| 2011-06-16 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-06-13 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-06-07 | 166 | 168 | 166 | 168 | 3,000 | 168 |
| 2011-06-06 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-06-03 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2011-06-02 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2011-06-01 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2011-05-31 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2011-05-30 | 170 | 172 | 169 | 172 | 4,000 | 172 |
| 2011-05-26 | 168 | 169 | 168 | 169 | 5,000 | 169 |
| 2011-05-25 | 168 | 168 | 167 | 167 | 6,000 | 167 |
| 2011-05-24 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-05-23 | 175 | 175 | 172 | 172 | 4,000 | 172 |
| 2011-05-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-05-18 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2011-05-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2011-05-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2011-05-10 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2011-05-09 | 175 | 176 | 173 | 173 | 4,000 | 173 |
| 2011-05-06 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2011-04-28 | 169 | 174 | 169 | 174 | 5,000 | 174 |
| 2011-04-27 | 170 | 170 | 165 | 165 | 5,000 | 165 |
| 2011-04-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-04-25 | 168 | 168 | 166 | 166 | 7,000 | 166 |
| 2011-04-22 | 165 | 169 | 165 | 168 | 3,000 | 168 |
| 2011-04-21 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2011-04-20 | 175 | 175 | 169 | 169 | 7,000 | 169 |
| 2011-04-19 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-04-18 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2011-04-15 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2011-04-14 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2011-04-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-04-12 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-04-11 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2011-04-08 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2011-04-05 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2011-04-04 | 180 | 180 | 179 | 179 | 7,000 | 179 |
| 2011-04-01 | 182 | 182 | 180 | 180 | 6,000 | 180 |
| 2011-03-31 | 184 | 184 | 180 | 180 | 12,000 | 180 |
| 2011-03-30 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2011-03-29 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2011-03-28 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 2011-03-25 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 2011-03-24 | 184 | 184 | 180 | 184 | 11,000 | 184 |
| 2011-03-23 | 188 | 188 | 183 | 183 | 9,000 | 183 |
| 2011-03-22 | 185 | 185 | 179 | 185 | 12,000 | 185 |
| 2011-03-18 | 195 | 195 | 170 | 175 | 5,000 | 175 |
| 2011-03-17 | 155 | 170 | 155 | 170 | 7,000 | 170 |
| 2011-03-16 | 164 | 165 | 152 | 165 | 12,000 | 165 |
| 2011-03-15 | 161 | 170 | 154 | 164 | 10,000 | 164 |
| 2011-03-14 | 146 | 180 | 146 | 180 | 49,000 | 180 |
| 2011-03-11 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2011-03-10 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2011-03-09 | 199 | 199 | 197 | 197 | 3,000 | 197 |
| 2011-03-08 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2011-03-07 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2011-03-04 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2011-03-03 | 195 | 197 | 195 | 197 | 2,000 | 197 |
| 2011-03-02 | 199 | 199 | 194 | 194 | 4,000 | 194 |
| 2011-02-28 | 193 | 199 | 193 | 199 | 14,000 | 199 |
| 2011-02-25 | 192 | 193 | 190 | 191 | 51,000 | 191 |
| 2011-02-24 | 196 | 196 | 190 | 190 | 23,000 | 190 |
| 2011-02-23 | 193 | 198 | 193 | 198 | 9,000 | 198 |
| 2011-02-22 | 199 | 199 | 197 | 197 | 6,000 | 197 |
| 2011-02-21 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2011-02-18 | 202 | 202 | 199 | 199 | 4,000 | 199 |
| 2011-02-17 | 200 | 201 | 198 | 200 | 16,000 | 200 |
| 2011-02-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2011-02-15 | 195 | 200 | 195 | 200 | 16,000 | 200 |
| 2011-02-14 | 203 | 203 | 198 | 198 | 4,000 | 198 |
| 2011-02-10 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2011-02-08 | 203 | 206 | 200 | 200 | 22,000 | 200 |
| 2011-02-07 | 197 | 202 | 197 | 202 | 7,000 | 202 |
| 2011-02-04 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2011-02-03 | 194 | 195 | 194 | 195 | 7,000 | 195 |
| 2011-02-02 | 198 | 198 | 194 | 194 | 8,000 | 194 |
| 2011-02-01 | 193 | 198 | 188 | 198 | 12,000 | 198 |
| 2011-01-31 | 196 | 205 | 196 | 201 | 7,000 | 201 |
| 2011-01-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2011-01-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2011-01-26 | 203 | 203 | 200 | 200 | 5,000 | 200 |
| 2011-01-25 | 194 | 199 | 194 | 198 | 9,000 | 198 |
| 2011-01-24 | 201 | 201 | 199 | 199 | 5,000 | 199 |
| 2011-01-21 | 202 | 203 | 197 | 197 | 14,000 | 197 |
| 2011-01-20 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2011-01-19 | 201 | 202 | 200 | 200 | 10,000 | 200 |
| 2011-01-18 | 195 | 200 | 195 | 200 | 13,000 | 200 |
| 2011-01-17 | 191 | 196 | 191 | 195 | 12,000 | 195 |
| 2011-01-14 | 190 | 193 | 190 | 190 | 12,000 | 190 |
| 2011-01-13 | 191 | 192 | 191 | 192 | 4,000 | 192 |
| 2011-01-12 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 2011-01-11 | 192 | 192 | 191 | 191 | 4,000 | 191 |
| 2011-01-07 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2011-01-06 | 195 | 195 | 190 | 195 | 4,000 | 195 |
| 2011-01-05 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2011-01-04 | 184 | 193 | 184 | 193 | 7,000 | 193 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株